Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 22.82 | 23.04 | 22.77 | 22.93 | 47,856 | -0.04(-0.15%) |
Jul 23, 2024 | 22.95 | 23.14 | 22.80 | 22.96 | 73,996 | +0.14(+0.61%) |
Jul 22, 2024 | 22.55 | 22.90 | 22.55 | 22.82 | 35,870 | +0.29(+1.29%) |
Jul 19, 2024 | 22.64 | 22.68 | 22.53 | 22.53 | 13,689 | -0.18(-0.79%) |
Jul 18, 2024 | 22.61 | 23.02 | 22.61 | 22.71 | 45,135 | +0.10(+0.44%) |
Jul 17, 2024 | 22.61 | 22.84 | 22.54 | 22.61 | 44,277 | -0.19(-0.83%) |
Jul 16, 2024 | 22.81 | 22.99 | 22.66 | 22.80 | 33,871 | +0.16(+0.71%) |
Jul 15, 2024 | 22.87 | 22.96 | 22.62 | 22.64 | 56,853 | -0.40(-1.74%) |
Jul 12, 2024 | 22.94 | 23.18 | 22.84 | 23.04 | 62,481 | +0.20(+0.88%) |
Jul 11, 2024 | 22.73 | 22.91 | 22.59 | 22.84 | 87,042 | +0.29(+1.31%) |
Jul 10, 2024 | 22.34 | 22.57 | 22.23 | 22.55 | 29,405 | +0.21(+0.92%) |
Jul 09, 2024 | 22.23 | 22.44 | 22.20 | 22.34 | 33,337 | +0.18(+0.81%) |
Jul 08, 2024 | 22.19 | 22.37 | 22.00 | 22.16 | 71,891 | -0.11(-0.49%) |
Jul 05, 2024 | 22.30 | 22.30 | 22.21 | 22.27 | 30,768 | +0.07(+0.32%) |
Jul 03, 2024 | 22.26 | 22.39 | 22.10 | 22.20 | 15,933 | +0.06(+0.27%) |
Jul 02, 2024 | 22.40 | 22.40 | 22.08 | 22.14 | 35,005 | -0.15(-0.67%) |
Jul 01, 2024 | 22.15 | 22.35 | 22.10 | 22.29 | 40,203 | +0.14(+0.63%) |
Jun 28, 2024 | 22.45 | 22.49 | 22.15 | 22.15 | 41,868 | -0.16(-0.72%) |
Jun 27, 2024 | 22.28 | 22.33 | 22.22 | 22.31 | 32,666 | +0.10(+0.45%) |
Jun 26, 2024 | 22.13 | 22.27 | 22.07 | 22.21 | 21,984 | +0.09(+0.41%) |
Jun 25, 2024 | 22.28 | 22.29 | 22.10 | 22.12 | 23,665 | -0.13(-0.58%) |
Jun 24, 2024 | 22.18 | 22.34 | 22.15 | 22.25 | 41,337 | +0.04(+0.18%) |
Jun 21, 2024 | 22.15 | 22.35 | 22.15 | 22.21 | 23,902 | -0.04(-0.18%) |
Jun 20, 2024 | 22.18 | 22.50 | 22.18 | 22.25 | 36,417 | +0.19(+0.86%) |
Jun 18, 2024 | 21.86 | 22.17 | 21.85 | 22.06 | 49,989 | +0.07(+0.32%) |
Jun 17, 2024 | 21.87 | 22.07 | 21.85 | 21.99 | 41,710 | +0.06(+0.27%) |
Jun 14, 2024 | 21.95 | 22.14 | 21.87 | 21.93 | 41,375 | -0.20(-0.90%) |
Jun 13, 2024 | 22.24 | 22.33 | 22.08 | 22.13 | 50,549 | -0.12(-0.54%) |
Jun 12, 2024 | 22.63 | 22.73 | 22.24 | 22.25 | 51,595 | -0.27(-1.19%) |
Jun 11, 2024 | 22.54 | 22.65 | 21.92 | 22.52 | 54,992 | -0.12(-0.53%) |
Jun 10, 2024 | 22.36 | 22.68 | 22.33 | 22.64 | 58,321 | +0.12(+0.53%) |
Jun 07, 2024 | 22.44 | 22.56 | 22.42 | 22.52 | 33,475 | -0.13(-0.57%) |
Jun 06, 2024 | 22.68 | 22.84 | 22.51 | 22.65 | 31,780 | -0.08(-0.35%) |
Jun 05, 2024 | 22.62 | 22.86 | 22.43 | 22.73 | 74,017 | +0.30(+1.33%) |
Jun 04, 2024 | 22.52 | 22.53 | 22.37 | 22.43 | 47,908 | +0.06(+0.27%) |
Jun 03, 2024 | 22.36 | 22.42 | 22.21 | 22.37 | 44,491 | +0.01(+0.04%) |
May 31, 2024 | 22.13 | 22.40 | 22.07 | 22.36 | 33,428 | +0.36(+1.63%) |
May 30, 2024 | 21.92 | 22.29 | 21.79 | 22.00 | 57,397 | +0.17(+0.77%) |
May 29, 2024 | 21.98 | 22.02 | 21.83 | 21.83 | 45,448 | -0.19(-0.86%) |
May 28, 2024 | 22.09 | 22.25 | 21.97 | 22.02 | 46,838 | -0.12(-0.54%) |
May 24, 2024 | 22.20 | 22.22 | 22.10 | 22.14 | 32,415 | +0.08(+0.36%) |
May 23, 2024 | 22.41 | 22.41 | 22.04 | 22.06 | 50,460 | -0.33(-1.47%) |
May 22, 2024 | 22.41 | 22.51 | 22.31 | 22.39 | 54,348 | +0.06(+0.27%) |
May 21, 2024 | 22.24 | 22.44 | 22.24 | 22.33 | 39,053 | +0.09(+0.40%) |
May 20, 2024 | 22.23 | 22.48 | 22.18 | 22.24 | 47,383 | +0.01(+0.04%) |
May 17, 2024 | 22.48 | 22.58 | 22.23 | 22.23 | 62,309 | -0.27(-1.19%) |
May 16, 2024 | 22.56 | 22.75 | 22.48 | 22.50 | 65,135 | +0.06(+0.27%) |
May 15, 2024 | 22.74 | 22.89 | 22.42 | 22.44 | 80,450 | -0.28(-1.23%) |
May 14, 2024 | 22.76 | 22.86 | 22.69 | 22.72 | 40,122 | -0.07(-0.30%) |
May 13, 2024 | 22.75 | 22.81 | 22.65 | 22.78 | 73,116 | +0.16(+0.70%) |
May 10, 2024 | 22.63 | 22.69 | 22.56 | 22.63 | 87,057 | +0.13(+0.57%) |
May 09, 2024 | 22.11 | 22.51 | 22.11 | 22.50 | 77,719 | +0.39(+1.74%) |
May 08, 2024 | 21.96 | 22.17 | 21.96 | 22.11 | 55,721 | +0.15(+0.68%) |
May 07, 2024 | 21.81 | 22.03 | 21.76 | 21.96 | 56,064 | +0.12(+0.54%) |
May 06, 2024 | 21.62 | 21.87 | 21.57 | 21.84 | 63,057 | +0.29(+1.33%) |
May 03, 2024 | 21.68 | 21.68 | 21.48 | 21.56 | 39,652 | +0.12(+0.55%) |
May 02, 2024 | 21.47 | 21.48 | 21.34 | 21.44 | 37,311 | +0.12(+0.56%) |